Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.45 14.75 13.94 14.34 325,700 -0.46(-3.14%)
Feb 27, 2020 15.05 15.33 14.61 14.80 279,846 -0.54(-3.49%)
Feb 26, 2020 15.62 15.99 15.25 15.34 257,403 -0.14(-0.90%)
Feb 25, 2020 15.62 15.87 15.25 15.48 386,713 -0.13(-0.86%)
Feb 24, 2020 16.37 16.50 15.61 15.62 224,742 -1.26(-7.49%)
Feb 21, 2020 16.85 17.21 16.59 16.88 187,800 +0.08(+0.51%)
Feb 20, 2020 16.72 17.06 16.10 16.80 289,909 -0.14(-0.86%)
Feb 19, 2020 17.51 17.57 16.50 16.94 284,600 -0.60(-3.42%)
Feb 18, 2020 18.48 18.70 17.50 17.54 138,026 -0.94(-5.09%)
Feb 14, 2020 18.81 19.19 18.37 18.48 242,500 -0.30(-1.60%)
Feb 13, 2020 18.29 19.21 18.10 18.78 348,506 +0.53(+2.90%)
Feb 12, 2020 17.74 18.38 17.62 18.25 301,140 +0.56(+3.17%)
Feb 11, 2020 17.75 18.16 17.59 17.69 286,014 -0.01(-0.06%)
Feb 10, 2020 17.73 17.98 17.41 17.70 252,080 -0.04(-0.23%)
Feb 07, 2020 17.75 17.88 17.36 17.74 370,800 +0.04(+0.23%)
Feb 06, 2020 17.73 18.01 17.56 17.70 617,954 +0.00(+0.03%)
Feb 05, 2020 17.37 17.84 16.90 17.70 253,899 +0.62(+3.66%)
Feb 04, 2020 16.83 17.93 16.76 17.07 445,543 +0.45(+2.71%)
Feb 03, 2020 16.66 16.76 16.39 16.62 189,933 +0.13(+0.79%)
Jan 31, 2020 16.53 16.78 16.30 16.49 174,400 -0.06(-0.36%)
Jan 30, 2020 16.46 16.92 16.41 16.55 183,480 -0.03(-0.18%)
Jan 29, 2020 16.40 16.95 16.40 16.58 176,708 +0.18(+1.10%)
Jan 28, 2020 15.86 16.49 15.72 16.40 209,483 +0.63(+3.99%)
Jan 27, 2020 15.65 16.18 15.60 15.77 356,511 -0.11(-0.69%)
Jan 24, 2020 16.27 16.45 15.73 15.88 160,000 -0.34(-2.10%)
Jan 23, 2020 16.31 16.41 16.08 16.22 137,350 -0.22(-1.34%)
Jan 22, 2020 16.48 16.68 16.12 16.44 234,297 +0.06(+0.37%)
Jan 21, 2020 16.10 16.91 15.84 16.38 308,949 +0.28(+1.74%)
Jan 17, 2020 16.37 16.47 15.93 16.10 205,300 -0.16(-1.01%)
Jan 16, 2020 16.34 16.85 16.25 16.27 325,722 -0.02(-0.09%)
Jan 15, 2020 16.46 16.83 16.20 16.28 352,862 -0.14(-0.85%)
Jan 14, 2020 16.48 17.12 16.33 16.42 718,060 -0.06(-0.36%)
Jan 13, 2020 16.49 16.59 16.22 16.48 332,906 -0.01(-0.06%)
Jan 10, 2020 16.64 16.83 16.43 16.49 173,100 -0.29(-1.73%)
Jan 09, 2020 16.46 16.99 16.35 16.78 172,997 +0.31(+1.88%)
Jan 08, 2020 16.95 17.15 16.37 16.47 181,619 -0.53(-3.12%)
Jan 07, 2020 17.04 17.16 16.72 17.00 149,297 -0.08(-0.47%)
Jan 06, 2020 16.91 17.48 16.64 17.08 235,156 +0.05(+0.29%)
Jan 03, 2020 17.24 17.48 16.65 17.03 210,100 -0.50(-2.85%)
Jan 02, 2020 18.46 18.52 17.14 17.53 344,517 -0.80(-4.36%)
Dec 31, 2019 18.82 19.00 18.19 18.33 275,500 -0.49(-2.60%)
Dec 30, 2019 18.31 18.94 17.79 18.82 671,574 +0.59(+3.24%)
Dec 27, 2019 18.45 19.00 17.64 18.23 255,700 -0.13(-0.71%)
Dec 26, 2019 18.06 18.64 18.06 18.36 443,819 +0.36(+2.00%)
Dec 24, 2019 17.98 18.23 17.77 18.00 119,900 +0.01(+0.06%)
Dec 23, 2019 17.76 18.12 17.66 17.99 370,051 +0.26(+1.47%)
Dec 20, 2019 17.93 18.14 17.27 17.73 664,200 -0.27(-1.47%)
Dec 19, 2019 16.90 18.26 16.90 18.00 733,258 +1.10(+6.48%)
Dec 18, 2019 16.82 17.03 16.44 16.90 585,508 +0.11(+0.66%)
Dec 17, 2019 16.57 16.91 16.36 16.79 273,122 +0.29(+1.79%)
Dec 16, 2019 16.93 16.96 16.49 16.50 388,819 -0.31(-1.87%)
Dec 13, 2019 16.70 17.02 16.47 16.81 354,800 +0.06(+0.36%)
Dec 12, 2019 16.61 16.89 16.26 16.75 406,561 +0.10(+0.60%)
Dec 11, 2019 17.18 17.25 16.52 16.65 206,593 -0.53(-3.08%)
Dec 10, 2019 17.04 17.36 17.00 17.18 279,937 +0.17(+1.00%)
Dec 09, 2019 16.39 17.20 16.35 17.01 592,059 +0.51(+3.09%)
Dec 06, 2019 16.29 16.55 16.29 16.50 118,100 +0.25(+1.54%)
Dec 05, 2019 16.56 16.79 16.16 16.25 194,306 -0.41(-2.46%)
Dec 04, 2019 16.97 16.98 16.41 16.66 161,509 -0.21(-1.24%)
Dec 03, 2019 17.02 17.36 16.51 16.87 231,181 -0.23(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.